FinVolution Group (FINV) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -2.9%
- 3M
- -4.8%
- YTD
- -9.8%
- 1Y
- -52.9%
- 3Y
- -0.3%
- 5Y
- -11.8%
Loading 10-year price history...
FINV Historical Performance
FINV Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -45.3%
- 2018 annual price return
- -49.9%
- 2019 annual price return
- -28.2%
- 2020 annual price return
- -4.6%
- 2021 annual price return
- +88.9%
- 2022 annual price return
- -1.4%
- 2023 annual price return
- -2.8%
- 2024 annual price return
- +40.9%
- 2025 annual price return
- -22.9%
- 2026 annual price return
- +7.7%
FINV Stock Price Trajectory (2017–2026)
As of July 8, 2026, FinVolution Group (FINV) trades at $4.71, representing a -52.9% return over the past year. The stock has delivered a -32.4% total return over five years (-11.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.63 on November 10, 2017. From this peak, FINV has corrected -67.8%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-66.6% 1Y), LX (-75.5% 1Y), and CNF (-62.7% 1Y), FINV has outperformed the peer group average. Compare FINV vs QFIN →
FINV Historical Price Data · from 2017
Rows 1–50 of 2,174| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.87 | 4.87 | 4.69 | 4.71 | 393K | -3.09% |
| 2026-07-06 | 4.89 | 4.93 | 4.83 | 4.86 | 580K | +0.62% |
| 2026-07-02 | 4.94 | 4.97 | 4.80 | 4.83 | 362K | -2.23% |
| 2026-07-01 | 4.85 | 5.00 | 4.79 | 4.94 | 656K | +3.13% |
| 2026-06-30 | 4.72 | 4.83 | 4.68 | 4.79 | 958K | +1.27% |
| 2026-06-29 | 4.81 | 4.89 | 4.70 | 4.73 | 459K | -1.46% |
| 2026-06-26 | 4.63 | 4.80 | 4.58 | 4.80 | 33K | +1.91% |
| 2026-06-25 | 4.84 | 4.85 | 4.70 | 4.71 | 810K | -2.89% |
| 2026-06-24 | 4.82 | 4.95 | 4.80 | 4.85 | 537K | +0.62% |
| 2026-06-23 | 4.70 | 4.87 | 4.60 | 4.82 | 661K | +1.90% |
| 2026-06-22 | 4.67 | 4.80 | 4.67 | 4.73 | 647K | +1.28% |
| 2026-06-18 | 4.80 | 4.80 | 4.66 | 4.67 | 1.65M | -2.91% |
| 2026-06-17 | 4.81 | 4.91 | 4.80 | 4.81 | 403K | -0.41% |
| 2026-06-16 | 4.98 | 5.03 | 4.80 | 4.83 | 375K | -3.40% |
| 2026-06-15 | 5.07 | 5.13 | 4.96 | 5.00 | 1.26M | -0.60% |
| 2026-06-12 | 5.00 | 5.07 | 4.96 | 5.03 | 502K | +1.62% |
| 2026-06-11 | 4.82 | 4.97 | 4.82 | 4.95 | 519K | +1.23% |
| 2026-06-10 | 4.86 | 5.02 | 4.85 | 4.89 | 374K | +0.41% |
| 2026-06-09 | 4.91 | 5.01 | 4.83 | 4.87 | 534K | +0.41% |
| 2026-06-08 | 4.92 | 4.95 | 4.83 | 4.85 | 545K | -1.62% |
| 2026-06-05 | 5.06 | 5.06 | 4.91 | 4.93 | 709K | -3.52% |
| 2026-06-04 | 5.10 | 5.17 | 5.06 | 5.11 | 385K | -0.39% |
| 2026-06-03 | 5.15 | 5.22 | 4.94 | 5.13 | 822K | -0.58% |
| 2026-06-02 | 5.34 | 5.38 | 5.14 | 5.16 | 965K | -3.01% |
| 2026-06-01 | 5.38 | 5.58 | 5.28 | 5.32 | 1.09M | +1.33% |
| 2026-05-29 | 5.14 | 5.34 | 5.07 | 5.25 | 1.02M | +1.16% |
| 2026-05-28 | 5.33 | 5.40 | 5.19 | 5.19 | 1.25M | -5.64% |
| 2026-05-27 | 4.92 | 5.87 | 4.92 | 5.50 | 2.65M | +11.11% |
| 2026-05-26 | 4.77 | 5.04 | 4.61 | 4.95 | 2.88M | +10.24% |
| 2026-05-22 | 4.69 | 4.70 | 4.35 | 4.49 | 49K | -6.07% |
| 2026-05-21 | 4.84 | 4.84 | 4.67 | 4.78 | 926K | +0.21% |
| 2026-05-20 | 4.85 | 4.87 | 4.76 | 4.77 | 930K | -2.25% |
| 2026-05-19 | 4.89 | 4.96 | 4.87 | 4.88 | 558K | +1.24% |
| 2026-05-18 | 4.74 | 4.82 | 4.68 | 4.82 | 958K | +1.69% |
| 2026-05-15 | 4.87 | 4.88 | 4.72 | 4.74 | 962K | -4.05% |
| 2026-05-14 | 5.12 | 5.12 | 4.92 | 4.94 | 903K | -2.95% |
| 2026-05-13 | 5.06 | 5.15 | 5.05 | 5.09 | 802K | -0.59% |
| 2026-05-12 | 5.16 | 5.18 | 5.05 | 5.12 | 857K | -0.58% |
| 2026-05-11 | 5.18 | 5.23 | 5.12 | 5.15 | 551K | -0.39% |
| 2026-05-08 | 5.16 | 5.22 | 5.10 | 5.17 | 866K | +0.98% |
| 2026-05-07 | 5.23 | 5.25 | 5.09 | 5.12 | 1.14M | -1.92% |
| 2026-05-06 | 5.12 | 5.24 | 5.04 | 5.22 | 618K | +2.35% |
| 2026-05-05 | 5.10 | 5.17 | 5.02 | 5.10 | 770K | +0.79% |
| 2026-05-04 | 5.08 | 5.17 | 5.01 | 5.06 | 982K | +0.60% |
| 2026-05-01 | 4.96 | 5.09 | 4.93 | 5.03 | 887K | +1.41% |
| 2026-04-30 | 4.88 | 5.02 | 4.85 | 4.96 | 720K | +2.27% |
| 2026-04-29 | 5.04 | 5.12 | 4.85 | 4.85 | 729K | -3.19% |
| 2026-04-28 | 5.04 | 5.08 | 4.93 | 5.01 | 940K | -0.20% |
| 2026-04-27 | 4.79 | 5.04 | 4.79 | 5.02 | 1.06M | +4.37% |
| 2026-04-24 | 4.76 | 4.82 | 4.69 | 4.81 | 1.11M | +1.91% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FINV — Frequently Asked Questions
Quick answers to the most common questions about buying FINV stock.
How has FINV stock performed recently?
FINV declined -52.9% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FINV's all-time high price?
FinVolution Group reached $14.63 on 2017-11-10. The 52-week high is $10.90. Current 1-year return of -52.9% places the stock further from historical peaks.
Where can I download FINV historical price data?
This page provides FINV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.